Huntington Bancshares Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-27	12.910	12.915	12.885	12.915	10.690	155
2022-07-22	13.225	13.230	13.175	13.175	10.906	1,890
2022-07-21	12.970	13.270	12.970	13.270	10.984	384
2022-07-19	12.900	12.992	12.900	12.950	10.719	3,300
2022-07-18	12.690	12.720	12.690	12.690	10.504	2,095
2022-07-15	12.280	12.330	12.280	12.330	10.206	24
2022-07-11	12.215	12.215	12.215	12.215	10.111	1
2022-07-07	12.350	12.350	12.350	12.350	10.223	1
2022-07-06	12.075	12.075	12.075	12.075	9.995	102
2022-07-05	11.870	11.970	11.730	11.970	9.908	1,076
2022-07-01	11.970	11.970	11.800	11.930	9.875	1
2022-06-30	11.940	12.110	11.920	12.110	10.024	18
2022-06-28	12.635	12.635	12.460	12.460	10.314	1,429
2022-06-24	12.022	12.330	12.022	12.330	10.206	14
2022-06-21	12.250	12.250	12.070	12.070	9.991	1
2022-06-17	11.890	12.130	11.890	11.900	9.850	1,590
2022-06-16	11.930	11.970	11.930	11.970	9.908	13
2022-06-15	12.240	12.630	12.240	12.490	10.210	6,382
2022-06-14	12.435	12.435	12.435	12.435	10.165	36
2022-06-13	12.140	12.275	12.140	12.275	10.035	200
2022-06-10	12.788	12.810	12.635	12.635	10.329	360
2022-06-09	13.440	13.440	13.330	13.330	10.897	201
2022-06-08	13.590	13.590	13.590	13.590	11.110	68
2022-06-07	13.595	13.595	13.595	13.595	11.114	57
2022-06-06	13.825	13.825	13.770	13.770	11.257	1
2022-06-01	13.870	13.870	13.870	13.870	11.339	1
2022-05-31	13.788	13.788	13.788	13.788	11.271	1
2022-05-25	13.470	13.575	13.470	13.575	11.097	20
2022-05-23	13.180	13.350	13.180	13.350	10.913	1
2022-05-20	13.200	13.200	13.200	13.200	10.791	1
2022-05-19	13.150	13.150	13.130	13.130	10.734	125
2022-05-16	12.845	12.969	12.845	12.969	10.602	52
2022-05-12	12.720	12.862	12.600	12.600	10.300	2,020
2022-05-11	13.195	13.195	13.150	13.150	10.750	200
2022-05-10	12.880	12.880	12.760	12.840	10.497	1
2022-05-09	13.210	13.210	13.040	13.040	10.660	601
2022-05-06	13.590	13.590	13.590	13.590	11.110	1
2022-05-05	13.705	13.705	13.640	13.640	11.151	10
2022-05-03	13.345	13.395	13.345	13.395	10.950	30,790
2022-04-27	13.485	13.485	13.485	13.485	11.024	62
2022-04-22	14.025	14.025	13.988	13.988	11.435	263
2022-04-21	14.570	14.888	14.550	14.550	11.894	1,583
2022-04-20	14.290	14.410	14.230	14.410	11.780	183
2022-04-19	13.670	13.955	13.670	13.955	11.408	701
2022-04-14	13.470	13.470	13.390	13.390	10.946	167
2022-04-13	13.325	13.430	13.315	13.430	10.979	498
2022-04-12	13.830	13.830	13.630	13.630	11.142	64
2022-04-11	13.770	14.065	13.770	13.970	11.420	138
2022-04-07	14.100	14.100	13.719	13.720	11.216	1
2022-04-06	14.200	14.200	14.180	14.180	11.592	1
2022-04-05	14.450	14.450	14.450	14.450	11.813	3
2022-04-04	14.430	14.430	14.170	14.420	11.788	53
2022-04-01	14.830	14.830	14.510	14.510	11.862	2
2022-03-31	14.870	14.942	14.870	14.942	12.215	79
2022-03-30	14.950	14.950	14.930	14.930	12.205	1
2022-03-29	15.410	15.410	15.245	15.270	12.483	202
2022-03-25	15.230	15.290	15.205	15.290	12.499	3,902
2022-03-23	15.012	15.012	15.011	15.011	12.271	3,000
2022-03-22	15.468	15.468	15.468	15.468	12.645	4
2022-03-21	15.120	15.120	15.015	15.015	12.275	169

← NewerPage 18 of 20 · 1,164 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-16	0.1550 USD
2026-06-16	0.1550 USD
2026-03-17	0.1550 USD
2025-12-17	0.1550 USD
2025-09-16	0.1550 USD
2025-06-16	0.1550 USD
2025-03-17	0.1550 USD
2024-12-18	0.1550 USD
2024-09-17	0.1550 USD
2024-06-17	0.1550 USD
2024-03-15	0.1550 USD
2023-12-15	0.1550 USD
2023-09-15	0.1550 USD
2023-06-15	0.1550 USD
2023-03-17	0.1550 USD
2022-12-16	0.1550 USD
2022-09-16	0.1550 USD
2022-06-16	0.1550 USD
2022-03-17	0.1550 USD
2021-12-16	0.1550 USD
2021-09-16	0.1500 USD
2021-06-16	0.1500 USD
2021-03-17	0.1500 USD
2020-12-17	0.1500 USD
2020-09-16	0.1500 USD
2020-06-16	0.1500 USD
2020-03-17	0.1500 USD
2019-12-17	0.1500 USD
2019-09-16	0.1500 USD
2019-06-14	0.1400 USD
2019-03-15	0.1400 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.